| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Hanon Systems | 12.700 | 13.050 | 12.600 | -150 | -1,17% | 509,20K | 04:29:02 | ||
| Kumho Petro Chemical | 72.400 | 73.000 | 71.800 | +700 | +0,98% | 16,63K | 04:28:52 | ||
| LG Electronics | 81.900 | 83.700 | 80.700 | -2.400 | -2,85% | 758,34K | 04:29:04 | ||
| Woongjin Energy Co | 7.780 | 7.950 | 7.580 | +10 | +0,13% | 279,22K | 04:28:46 | ||
| Samsung Electro-Mechanics | 101.000 | 104.000 | 99.900 | -2.500 | -2,42% | 333,42K | 04:28:59 | ||
| Hanall Biopharma | 12.100 | 12.350 | 11.950 | +150 | +1,26% | 174,16K | 04:28:47 | ||
| Cheil Worldwide | 18.800 | 18.900 | 18.700 | -50 | -0,27% | 29,27K | 04:28:56 | ||
| Daewoong Pharma | 109.500 | 110.500 | 104.000 | +4.500 | +4,29% | 38,15K | 04:29:04 | ||
| Iljin Materials | 35.900 | 36.050 | 34.550 | +350 | +0,98% | 301,66K | 04:29:02 | ||
| Namhae Chemical | 8.930 | 8.950 | 8.700 | +40 | +0,45% | 17,65K | 04:28:55 | ||
| Hanwha Techwin | 33.300 | 33.700 | 32.200 | +550 | +1,68% | 134,74K | 04:28:50 | ||
| Seah Steel Corp | 94.100 | 95.400 | 92.000 | +2.100 | +2,28% | 7,90K | 04:28:53 | ||
| SK Chemicals Co | 64.200 | 65.200 | 63.800 | -300 | -0,47% | 48,93K | 04:28:53 | ||
| Ssangyong Motor | 5.170 | 5.170 | 5.000 | +70 | +1,37% | 39,30K | 04:27:55 | ||
| TBH Global | 8.110 | 8.320 | 8.010 | -160 | -1,93% | 45,36K | 04:29:04 | ||
| Hyundai Mipo Dockyard | 95.800 | 96.400 | 92.700 | +3.900 | +4,24% | 57,53K | 04:29:00 | ||
| Hankook Tire Worldwide | 21.750 | 21.900 | 21.600 | +200 | +0,93% | 23,01K | 04:28:50 | ||
| Lotte Fine Chemical | 40.450 | 40.500 | 39.000 | +1.100 | +2,80% | 17,45K | 04:28:55 | ||
| Hyundai Merchant Marine | 8.290 | 8.350 | 8.130 | +90 | +1,10% | 158,77K | 04:28:24 | ||
| Samsung Heavy Industries | 10.800 | 10.900 | 10.250 | +600 | +5,88% | 1,60M | 04:28:58 | ||
| Daehan Flour Mills Co | 169.500 | 170.000 | 169.000 | -500 | -0,29% | 0,26K | 04:17:55 | ||
| Dongkuk Steel Mill Co | 10.500 | 10.550 | 10.200 | +200 | +1,94% | 158,31K | 04:28:19 | ||
| Taihan Electric Wire Co | 1.240 | 1.245 | 1.205 | +25 | +2,06% | 131,48K | 04:28:12 | ||
| Samsung Fire Marine Insur | 277.000 | 277.000 | 272.500 | +4.000 | +1,47% | 10,69K | 04:29:00 | ||
| Hyundai Engineering & Const | 37.600 | 37.700 | 36.400 | +1.250 | +3,44% | 108,47K | 04:28:57 | ||
| Hyundai Department | 87.100 | 87.300 | 86.200 | +800 | +0,93% | 24,09K | 04:29:02 | ||
| Hanjin Heavy Ind. & Const. | 3.750 | 3.785 | 3.665 | +145 | +4,02% | 191,20K | 04:29:01 | ||
| Lotte Chemical Corp | 371.500 | 379.000 | 369.500 | +500 | +0,13% | 27,77K | 04:29:02 | ||
| Hitejinro Holdings | 10.800 | 10.850 | 10.750 | 0 | 0,00% | 0,64K | 04:27:52 | ||
| CJ Cheiljedang | 351.000 | 351.500 | 346.500 | +3.500 | +1,01% | 4,36K | 04:29:05 | ||
| CJ Korea Express | 151.500 | 153.000 | 151.000 | -500 | -0,33% | 10,55K | 04:28:57 | ||
| Hana Financial | 45.900 | 48.300 | 45.900 | -2.650 | -5,46% | 466,28K | 04:29:04 | ||
| Hyundai Glovis | 144.000 | 144.500 | 140.500 | +3.000 | +2,13% | 18,32K | 04:29:04 | ||
| Iljin Electric Co | 4.550 | 4.560 | 4.400 | +60 | +1,34% | 18,82K | 04:28:58 | ||
| Korea Zinc Inc | 490.000 | 490.000 | 482.500 | +8.500 | +1,77% | 7,33K | 04:28:57 | ||
| Kukdo Chemical | 53.900 | 54.300 | 53.700 | 0 | 0,00% | 2,70K | 04:29:03 | ||
| Lotte Shopping | 237.000 | 237.000 | 223.500 | +15.500 | +7,00% | 91,28K | 04:29:04 | ||
| Samkwang Glass | 45.650 | 46.500 | 44.200 | +950 | +2,13% | 5,49K | 04:28:54 | ||
| Dongyang Mechatronics | 7.240 | 7.350 | 7.040 | +110 | +1,54% | 18,04K | 04:28:41 | ||
| Sebang Global Battery | 35.750 | 36.000 | 35.450 | +200 | +0,56% | 2,85K | 04:25:30 | ||
| Hyundai Development Co | 34.350 | 34.650 | 32.750 | +1.500 | +4,57% | 103,28K | 04:29:02 | ||
| Lotte Chilsung Beverage | 1.422.000 | 1.427.000 | 1.400.000 | +2.000 | +0,14% | 0,68K | 04:28:52 | ||
| Chosun Refractories Co | 88.400 | 88.400 | 87.300 | 0 | 0,00% | 0,01K | 03:27:30 | ||
| Hankook Shell Oil | 396.000 | 397.500 | 390.000 | +6.000 | +1,54% | 0,77K | 04:29:01 | ||
| Toray Chemical | 18.800 | 18.850 | 18.800 | -50 | -0,27% | 0,33K | 03:57:46 | ||
| Ssangyong Cement | 12.250 | 12.450 | 12.100 | -100 | -0,81% | 23,41K | 04:29:00 | ||
| Bukwang Pharm | 21.900 | 22.000 | 21.650 | 0 | 0,00% | 26,59K | 04:27:52 | ||
| Dongwon F & B | 185.000 | 187.000 | 176.000 | +8.000 | +4,52% | 2,56K | 04:28:49 | ||
| Doosan Engine | 3.940 | 3.975 | 3.810 | +45 | +1,16% | 134,66K | 04:29:01 | ||
| Hansol Holdings | 5.860 | 5.890 | 5.720 | +40 | +0,69% | 11,30K | 04:28:41 | ||
| Hyundai Mobis | 229.000 | 232.000 | 223.000 | +9.000 | +4,09% | 131,36K | 04:29:04 | ||
| Hyundai Motor | 144.500 | 145.500 | 141.500 | +3.500 | +2,48% | 213,14K | 04:29:03 | ||
| Hyundai Steel | 52.000 | 52.800 | 51.500 | +1.100 | +2,16% | 125,94K | 04:29:01 | ||
| Iljin Display | 10.650 | 10.850 | 10.400 | 0 | 0,00% | 83,81K | 04:28:54 | ||
| LG Hausys | 89.700 | 90.500 | 88.900 | +700 | +0,79% | 6,24K | 04:29:00 | ||
| Namyang Dairy | 653.000 | 656.000 | 643.000 | +3.000 | +0,46% | 0,24K | 04:28:34 | ||
| SK Innovation | 191.500 | 194.500 | 191.000 | +2.000 | +1,06% | 121,54K | 04:29:05 | ||
| STX Pan Ocean | 5.690 | 5.760 | 5.560 | +100 | +1,79% | 1,35M | 04:29:04 | ||
| Korea Electric Terminal | 74.200 | 74.300 | 72.500 | +1.700 | +2,34% | 1,95K | 04:28:53 | ||
| Samsung Securities | 34.750 | 34.800 | 34.200 | +350 | +1,02% | 76,39K | 04:28:59 | ||
| Hanil Cement Co | 117.000 | 118.000 | 114.000 | +3.000 | +2,63% | 1,51K | 04:28:13 | ||
| Isu Chemical Co | 15.850 | 15.900 | 15.650 | -150 | -0,94% | 20,31K | 04:28:50 | ||
| Songwon Industrial | 18.150 | 18.200 | 17.500 | +400 | +2,25% | 33,25K | 04:28:51 | ||
| KB Financial Group | 53.000 | 54.800 | 52.800 | -2.400 | -4,33% | 387,72K | 04:29:04 | ||
| BNK Financial Group | 9.870 | 10.050 | 9.820 | -180 | -1,79% | 265,47K | 04:28:57 | ||
| Hyundai Elevator | 46.100 | 46.200 | 45.000 | +900 | +1,99% | 38,67K | 04:28:51 | ||
| Amorepacific | 241.000 | 241.500 | 236.500 | +1.500 | +0,63% | 42,90K | 04:29:01 | ||
| Chongkundang | 67.400 | 67.400 | 65.300 | +1.400 | +2,12% | 3,14K | 04:28:58 | ||
| Daewonkangup | 3.590 | 3.625 | 3.505 | -60 | -1,64% | 10,91K | 04:26:44 | ||
| Dongbu Hitek | 14.400 | 14.400 | 14.000 | +400 | +2,86% | 95,68K | 04:29:00 | ||
| Dongbu Steel | 7.020 | 7.280 | 6.870 | -100 | -1,40% | 4,49K | 04:28:45 | ||
| Ilyang Pharm | 32.850 | 33.200 | 31.650 | +450 | +1,39% | 35,67K | 04:28:37 | ||
| Kangwon Land | 34.300 | 34.650 | 34.050 | +200 | +0,59% | 31,81K | 04:29:00 | ||
| KPX Chemical | 73.200 | 73.600 | 73.000 | -500 | -0,68% | 0,14K | 04:24:26 | ||
| LG Chemicals | 377.500 | 382.000 | 372.500 | -2.000 | -0,53% | 75,95K | 04:29:04 | ||
| Lock&Lock Co | 17.850 | 18.400 | 17.700 | -300 | -1,65% | 148,79K | 04:28:55 | ||
| S&T Dynamics | 8.010 | 8.020 | 7.990 | +10 | +0,13% | 10,02K | 04:28:54 | ||
| Samsung Card | 35.850 | 36.050 | 35.650 | 0 | 0,00% | 20,62K | 04:28:36 | ||
| Samsung Life | 117.500 | 118.000 | 116.000 | 0 | 0,00% | 13,97K | 04:29:04 | ||
| Samyang Holdings | 85.500 | 86.900 | 83.000 | +600 | +0,71% | 6,44K | 04:29:00 | ||
| SK Hynix Inc | 84.700 | 85.100 | 83.500 | -1.600 | -1,85% | 3,49M | 04:29:02 | ||
| Taekwang Ind | 1.112.000 | 1.136.000 | 1.107.000 | +6.000 | +0,54% | 0,11K | 04:28:59 | ||
| Samsung Electronics Co | 2.645.000 | 2.656.000 | 2.631.000 | -36.000 | -1,34% | 94,77K | 04:29:04 | ||
| Daeduck Electronics Co | 11.050 | 11.250 | 11.000 | -100 | -0,90% | 37,80K | 04:29:04 | ||
| Samsung Engineering | 10.850 | 10.900 | 10.250 | +550 | +5,34% | 964,97K | 04:29:02 | ||
| Donga Socio Holdings | 117.500 | 119.000 | 114.500 | +1.500 | +1,29% | 5,27K | 04:27:12 | ||
| SK Networks Co | 7.150 | 7.180 | 6.870 | +270 | +3,92% | 891,07K | 04:28:50 | ||
| Hanmi Pharm Co | 439.500 | 445.500 | 432.000 | -1.500 | -0,34% | 25,44K | 04:29:02 | ||
| Mirae Asset Daewoo | 9.770 | 9.810 | 9.650 | -50 | -0,51% | 829,98K | 04:29:02 | ||
| Hansol Technics | 17.050 | 17.350 | 16.800 | -300 | -1,73% | 108,51K | 04:27:36 | ||
| Amore Group | 114.000 | 115.000 | 111.500 | -500 | -0,44% | 46,22K | 04:29:01 | ||
| Dongah Tire | 23.050 | 23.400 | 22.800 | 0 | 0,00% | 3,36K | 04:28:59 | ||
| Seoyeon Co | 7.080 | 7.100 | 6.790 | +170 | +2,46% | 13,57K | 04:28:32 | ||
| Hanwha Life | 6.860 | 6.900 | 6.780 | -20 | -0,29% | 286,84K | 04:29:04 | ||
| Hyundai Wia | 63.900 | 63.900 | 60.500 | +3.300 | +5,45% | 83,95K | 04:29:01 | ||
| NCsoft Corp | 440.500 | 447.000 | 439.000 | -4.000 | -0,90% | 32,15K | 04:29:04 | ||
| Samsung SDI | 211.000 | 215.000 | 210.000 | -5.000 | -2,31% | 122,52K | 04:29:03 | ||
| SeAH Bestee | 30.900 | 31.300 | 30.100 | +750 | +2,49% | 18,34K | 04:28:48 | ||
| Eusu Holdings | 6.810 | 6.870 | 6.510 | -40 | -0,58% | 6,67K | 04:27:19 | ||
| Shinhan Financial Group | 48.750 | 50.300 | 48.600 | -1.850 | -3,66% | 320,70K | 04:29:03 | ||
| Lotte Confectionery | 173.500 | 175.000 | 168.500 | +1.000 | +0,58% | 11,52K | 04:28:57 | ||
| Dongbu Insurance | 73.300 | 73.700 | 72.000 | +100 | +0,14% | 33,68K | 04:29:00 | ||
| Daelim Ind | 78.400 | 79.400 | 78.000 | +500 | +0,64% | 42,98K | 04:29:02 | ||
| Hanwhachem | 32.950 | 33.300 | 32.100 | +650 | +2,01% | 677,37K | 04:29:03 | ||
| Hite Jinro | 25.300 | 25.600 | 25.250 | -150 | -0,59% | 21,48K | 04:28:43 | ||
| IS Dongseo | 31.650 | 31.800 | 30.200 | +1.050 | +3,43% | 66,12K | 04:29:02 | ||
| KIA Motors | 30.600 | 30.900 | 30.100 | +400 | +1,32% | 371,07K | 04:29:02 | ||
| Kolon Corp | 63.400 | 63.600 | 62.500 | +600 | +0,96% | 7,47K | 04:28:48 | ||
| Kumho Tire | 5.280 | 5.350 | 5.040 | +310 | +6,24% | 1,33M | 04:29:02 | ||
| LG Display | 30.800 | 31.050 | 30.450 | +50 | +0,16% | 821,97K | 04:29:03 | ||
| LF Corp | 25.450 | 25.500 | 24.400 | +1.100 | +4,52% | 14,53K | 04:28:47 | ||
| LG Innotek Co | 150.000 | 150.500 | 146.500 | -500 | -0,33% | 82,26K | 04:29:03 | ||
| Lotte Food | 578.000 | 579.000 | 542.000 | +17.000 | +3,03% | 1,31K | 04:29:02 | ||
| Moorim P&P Co | 4.155 | 4.180 | 4.130 | -30 | -0,72% | 6,56K | 04:28:37 | ||
| Nexen Tire | 13.000 | 13.150 | 13.000 | 0 | 0,00% | 20,37K | 04:28:59 | ||
| OCI Co | 103.500 | 105.000 | 102.000 | +1.000 | +0,98% | 95,34K | 04:28:59 | ||
| Pharmicell | 3.925 | 3.955 | 3.735 | +30 | +0,77% | 105,37K | 04:27:59 | ||
| Sejong Industrial | 7.190 | 7.230 | 7.050 | +40 | +0,56% | 24,55K | 04:24:42 | ||
| SK Telecom | 251.500 | 253.000 | 248.500 | +2.000 | +0,80% | 29,72K | 04:29:00 | ||
| S-Oil Corp | 123.000 | 123.000 | 120.500 | +3.000 | +2,50% | 104,61K | 04:29:03 | ||
| Stx Engine | 12.300 | 12.600 | 11.900 | +50 | +0,41% | 8,24K | 04:25:21 | ||
| YoungPoong | 1.104.000 | 1.114.000 | 1.101.000 | +11.000 | +1,01% | 0,29K | 04:28:32 | ||
| LS Industrial Systems | 55.100 | 55.300 | 54.600 | +400 | +0,73% | 5,92K | 04:28:49 | ||
| Samsung C&T | 135.500 | 135.500 | 132.500 | +1.500 | +1,12% | 147,97K | 04:29:04 | ||
| HHIC Holdings | 4.970 | 4.990 | 4.780 | +160 | +3,33% | 0,78K | 04:10:15 | ||
| Hansae Co | 23.900 | 24.450 | 23.750 | -50 | -0,21% | 27,12K | 04:29:05 | ||
| KT&G Corp | 104.500 | 105.000 | 102.500 | +1.500 | +1,46% | 50,23K | 04:29:02 | ||
| Kyungbang | 13.800 | 13.800 | 13.350 | +300 | +2,22% | 5,82K | 04:28:55 | ||
| Poongsan | 50.900 | 51.400 | 50.200 | +900 | +1,80% | 54,14K | 04:28:44 | ||
| S&T Motiv Co | 45.900 | 46.100 | 44.500 | +550 | +1,21% | 6,63K | 04:29:02 | ||
| Shinsegae | 183.500 | 184.000 | 180.000 | +4.000 | +2,23% | 8,89K | 04:28:57 | ||
| Kolon Industries Inc | 71.500 | 71.600 | 70.700 | +600 | +0,85% | 42,17K | 04:29:01 | ||
| KEPCO Eng & Const | 17.300 | 17.350 | 16.550 | +250 | +1,47% | 29,27K | 04:29:03 | ||
| Able C&C | 14.750 | 14.800 | 14.300 | +400 | +2,79% | 55,10K | 04:29:04 | ||
| Binggrae | 59.000 | 60.700 | 58.000 | +1.000 | +1,72% | 8,50K | 04:28:06 | ||
| Sajodongaone | 1.530 | 1.555 | 1.515 | -10 | -0,65% | 25,88K | 04:25:12 | ||
| Handsome | 30.050 | 30.200 | 29.650 | +500 | +1,69% | 7,15K | 04:29:04 | ||
| Kis Wire | 34.000 | 34.400 | 33.800 | 0 | 0,00% | 2,01K | 04:28:35 | ||
| LG Uplus | 13.150 | 13.150 | 12.700 | +150 | +1,15% | 440,99K | 04:29:02 | ||
| NHN Corp | 744.000 | 747.000 | 736.000 | -10.000 | -1,33% | 18,92K | 04:28:54 | ||
| Nongshim | 338.500 | 339.000 | 335.500 | +3.000 | +0,89% | 0,92K | 04:28:37 | ||
| S-1 Corp | 86.300 | 87.800 | 85.300 | +800 | +0,94% | 15,33K | 04:29:02 | ||
| Tongyang | 1.765 | 1.770 | 1.700 | +25 | +1,44% | 141,82K | 04:28:31 | ||
| GS Holdings | 64.500 | 65.300 | 64.100 | +500 | +0,78% | 38,23K | 04:28:57 | ||
| CJ Corp | 161.500 | 162.500 | 159.500 | +500 | +0,31% | 18,31K | 04:28:55 | ||
| Daesang | 21.950 | 22.100 | 21.550 | +250 | +1,15% | 38,46K | 04:28:57 | ||
| Dsinfra | 8.160 | 8.280 | 8.040 | +70 | +0,87% | 694,39K | 04:29:02 | ||
| Foosung | 10.400 | 10.550 | 10.200 | 0 | 0,00% | 485,14K | 04:28:59 | ||
| GC Corp | 200.000 | 200.500 | 195.000 | +5.500 | +2,83% | 20,47K | 04:28:56 | ||
| Huchems | 23.550 | 23.900 | 23.450 | -150 | -0,63% | 14,02K | 04:29:00 | ||
| Hwashin | 4.750 | 4.780 | 4.445 | +150 | +3,26% | 10,54K | 04:28:24 | ||
| Hyosung | 143.500 | 144.500 | 141.500 | 0 | 0,00% | 36,21K | 04:29:00 | ||
| KT Corporation | 28.900 | 29.000 | 28.800 | +100 | +0,35% | 71,01K | 04:29:01 | ||
| LG Corp | 79.400 | 80.500 | 79.000 | -800 | -1,00% | 36,68K | 04:29:02 | ||
| LS Corp | 77.800 | 78.100 | 76.800 | +500 | +0,65% | 10,99K | 04:28:57 | ||
| Motonic | 9.860 | 9.880 | 9.400 | +200 | +2,07% | 68,56K | 04:28:38 | ||
| SL Corp | 18.050 | 18.100 | 17.650 | +550 | +3,14% | 12,58K | 04:29:01 | ||
| LG International Corp | 27.300 | 27.700 | 27.200 | 0 | 0,00% | 54,43K | 04:29:02 | ||
| Korean Air Lines Co | 30.350 | 30.900 | 30.200 | -550 | -1,78% | 162,56K | 04:28:45 | ||
| Daekyo | 8.210 | 8.370 | 8.210 | -90 | -1,08% | 21,09K | 04:29:04 | ||
| Doosan | 138.500 | 139.500 | 136.500 | +2.000 | +1,47% | 6,41K | 04:28:30 | ||
| Hanwha | 43.950 | 44.200 | 43.300 | +350 | +0,80% | 65,80K | 04:28:50 | ||
| Ottogi | 732.000 | 733.000 | 716.000 | +10.000 | +1,39% | 1,19K | 04:28:26 | ||
| Sindoh | 62.700 | 63.600 | 62.200 | +500 | +0,80% | 2,42K | 04:28:54 | ||
| SK Holdings | 278.500 | 278.500 | 270.500 | +6.500 | +2,39% | 35,73K | 04:29:02 | ||
| LG Household & Healthcare | 851.000 | 856.000 | 844.000 | 0 | 0,00% | 9,54K | 04:28:51 | ||
| GS Engineering & Const | 27.350 | 27.450 | 26.250 | +1.100 | +4,19% | 300,95K | 04:29:01 | ||
| Capro | 6.780 | 6.930 | 6.700 | +10 | +0,15% | 142,84K | 04:28:57 | ||
| Coway | 94.700 | 96.300 | 94.400 | -1.100 | -1,15% | 23,87K | 04:29:00 | ||
| Kepco | 38.150 | 38.350 | 37.950 | -250 | -0,65% | 318,19K | 04:29:00 | ||
| Kisco | 36.750 | 36.850 | 35.700 | +600 | +1,66% | 1,19K | 04:28:49 | ||
| Kogas | 42.100 | 42.300 | 41.750 | +150 | +0,36% | 45,74K | 04:28:56 | ||
| Halla Holdings Corp | 61.200 | 61.500 | 60.200 | +1.100 | +1,83% | 8,28K | 04:29:02 | ||
| Muhak | 18.100 | 18.200 | 17.300 | +800 | +4,62% | 21,36K | 04:29:01 | ||
| Orion | 21.800 | 22.050 | 21.000 | +500 | +2,35% | 78,49K | 04:28:42 | ||
| Posco Inc | 311.000 | 313.500 | 306.000 | +3.500 | +1,14% | 48,22K | 04:29:00 | ||
| Yuhan | 215.500 | 216.000 | 211.000 | -500 | -0,23% | 13,34K | 04:28:52 | ||
| Korea Petro Chem | 245.500 | 247.000 | 244.000 | +1.000 | +0,41% | 6,84K | 04:28:50 | ||
| Unid | 48.400 | 48.800 | 48.300 | 0 | 0,00% | 1,05K | 04:24:44 | ||
| Posco Daewoo | 19.750 | 19.800 | 19.250 | +600 | +3,13% | 134,94K | 04:29:01 | ||
| Daewoo Engineering & Const | 7.180 | 7.240 | 7.030 | +180 | +2,57% | 444,18K | 04:29:03 | ||
| KCC | 367.000 | 368.000 | 363.000 | +7.000 | +1,94% | 4,03K | 04:28:51 | ||
| SKC | 41.800 | 42.050 | 40.950 | +750 | +1,83% | 92,01K | 04:28:55 | ||
| STX | 2.385 | 2.560 | 2.355 | 0 | 0,00% | 0 | 16/02 | ||
| Korea Investment Holdings | 61.300 | 63.000 | 60.300 | -1.500 | -2,39% | 49,74K | 04:29:04 | ||
| Industrial Bank Of Korea | 14.000 | 14.450 | 13.950 | -450 | -3,11% | 454,78K | 04:28:46 | ||
| Seoul Broadcasting System | 23.950 | 23.950 | 23.300 | +350 | +1,48% | 8,23K | 04:29:03 | ||
| Doosan Heavy Ind. & Const. | 16.550 | 16.700 | 16.100 | +300 | +1,85% | 100,31K | 04:29:02 | ||
| Woori Investment Securities | 13.400 | 13.450 | 13.150 | 0 | 0,00% | 219,11K | 04:28:57 | ||
| Dongwha Pharm | 8.450 | 8.500 | 8.310 | -10 | -0,12% | 15,91K | 04:28:30 | ||
| KR Motors Co | 511 | 511 | 487 | +18 | +3,65% | 164,35K | 04:28:17 | ||
| Meritz Fire In | 23.900 | 24.000 | 23.900 | -50 | -0,21% | 56,78K | 04:29:02 | ||
| Sungchang Hold | 2.715 | 2.715 | 2.650 | +35 | +1,31% | 111,04K | 04:29:01 | ||
| Yuyu Pharma | 10.800 | 10.850 | 10.350 | +100 | +0,93% | 29,65K | 04:28:29 | ||
| Il Dong Pharm | 13.700 | 13.800 | 13.400 | +50 | +0,37% | 4,86K | 04:28:48 | ||
| Dayou Plus | 721 | 723 | 690 | -1 | -0,14% | 115,12K | 04:24:55 | ||
| Norooholdings | 16.050 | 16.100 | 15.950 | +50 | +0,31% | 4,67K | 04:27:23 | ||
| Hanwha General | 7.850 | 7.910 | 7.740 | +10 | +0,13% | 57,43K | 04:28:24 | ||
| Samhwa Paint | 7.550 | 7.620 | 7.430 | 0 | 0,00% | 10,78K | 04:28:10 | ||
| Lotte Non-Life | 3.665 | 3.670 | 3.530 | +55 | +1,52% | 307,50K | 04:28:43 | ||
| Daedong Ind | 7.210 | 7.250 | 7.120 | -150 | -2,04% | 24,38K | 04:21:53 | ||
| Gaon Cable | 22.850 | 23.100 | 22.700 | -300 | -1,30% | 0,84K | 04:22:00 | ||
| Samil Pharm | 7.100 | 7.140 | 7.020 | -120 | -1,66% | 6,11K | 04:27:22 | ||
| Heungkuk F&M I | 7.150 | 7.160 | 6.890 | +210 | +3,03% | 85,85K | 04:29:01 | ||
| Cs Holdings | 75.700 | 77.300 | 74.500 | -2.000 | -2,57% | 0,14K | 04:26:31 | ||
| Chunil Express | 99.200 | 99.500 | 98.400 | +800 | +0,81% | 0,34K | 04:22:55 | ||
| Ls Networks | 2.990 | 3.005 | 2.965 | +20 | +0,67% | 3,24K | 04:25:38 | ||
| Rifa Ind | 16.800 | 16.800 | 16.800 | 0 | 0,00% | 0,31K | 03:02:12 | ||
| Hwacheon Mac | 51.200 | 51.600 | 51.000 | -400 | -0,78% | 0,18K | 04:28:30 | ||
| Kangnam Jevisco | 36.500 | 36.650 | 35.900 | -200 | -0,54% | 0,88K | 04:17:52 | ||
| Bohae Brewery | 1.025 | 1.080 | 1.010 | +35 | +3,54% | 7,06M | 04:29:01 | ||
| Union | 3.925 | 4.135 | 3.780 | 0 | 0,00% | 9,44K | 04:22:58 | ||
| Chonbang | 20.650 | 20.650 | 20.200 | -250 | -1,20% | 0,05K | 04:10:27 | ||
| Korea Cast Pip | 8.640 | 8.670 | 8.560 | -40 | -0,46% | 1,84K | 04:28:49 | ||
| Papercorea | 302 | 305 | 298 | 0 | 0,00% | 0 | 12/09 | ||
| Jw Pharmac | 40.100 | 40.350 | 38.700 | +600 | +1,52% | 43,52K | 04:28:57 | ||
| Taihan Textile | 87.300 | 89.500 | 87.300 | +200 | +0,23% | 0,06K | 04:18:56 | ||
| Manho Rope&Wir | 17.700 | 17.800 | 17.600 | -50 | -0,28% | 1,70K | 04:20:08 | ||
| Kukbo Trans | 9.400 | 9.530 | 9.130 | -140 | -1,47% | 2,31K | 04:28:50 | ||
| Eugene Inv&Sec | 2.855 | 2.865 | 2.810 | +10 | +0,35% | 152,86K | 04:28:57 | ||
| Kumho Electric | 7.790 | 7.990 | 7.560 | -200 | -2,50% | 4,34K | 04:28:50 | ||
| Gs Global | 3.030 | 3.045 | 2.915 | +60 | +2,02% | 91,49K | 04:29:01 | ||
| Nam Kwang Cons | 6.460 | 6.590 | 6.300 | +80 | +1,25% | 4,77K | 04:21:55 | ||
| Bookook Sec | 26.350 | 26.500 | 25.700 | -50 | -0,19% | 0,86K | 03:47:47 | ||
| Golden Brdg Se | 1.380 | 1.380 | 1.340 | 0 | 0,00% | 0 | 23/08 | ||
| Paik Kwang Ind | 2.790 | 2.865 | 2.780 | -45 | -1,59% | 85,81K | 04:28:32 | ||
| Samsung Pharm | 3.460 | 3.555 | 3.440 | -95 | -2,67% | 32,66K | 04:28:38 | ||
| SG Choongbang | 4.545 | 4.615 | 4.490 | -30 | -0,66% | 21,44K | 04:28:58 | ||
| Kg Chemical | 19.150 | 19.500 | 18.850 | -450 | -2,30% | 87,26K | 04:27:43 | ||
| Tae Won Mulsan | 3.500 | 3.555 | 3.335 | +50 | +1,45% | 25,52K | 04:26:00 | ||
| Hyundai Mar&Fi | 44.500 | 44.900 | 44.050 | 0 | 0,00% | 36,10K | 04:29:00 | ||
| Byc | 321.500 | 323.000 | 310.000 | +9.000 | +2,88% | 0,04K | 04:16:43 | ||
| Sambu Const | 9.310 | 9.360 | 9.110 | +160 | +1,75% | 31,10K | 04:29:00 | ||
| Hmc Invest Sec | 10.350 | 10.450 | 10.200 | -50 | -0,48% | 11,27K | 04:26:00 | ||
| Sk Securities | 1.130 | 1.130 | 1.095 | +10 | +0,89% | 1,00M | 04:28:53 | ||
| Dong Il | 56.700 | 56.800 | 56.500 | -500 | -0,87% | 0,14K | 04:06:58 | ||
| Cho Bi | 11.250 | 11.250 | 11.100 | 0 | 0,00% | 0,82K | 04:26:53 | ||
| Cheil Grinding | 5.420 | 5.420 | 5.340 | +20 | +0,37% | 1,52K | 04:26:15 | ||
| Kumyang | 2.215 | 2.220 | 2.165 | -5 | -0,23% | 9,12K | 04:21:08 | ||
| Dongkook Ind | 1.275 | 1.285 | 1.240 | +5 | +0,39% | 285,19K | 04:28:53 | ||
| Shinyoung Sec | 55.600 | 56.000 | 55.200 | +300 | +0,54% | 0,86K | 04:26:37 | ||
| Hanyang Sec | 8.100 | 8.150 | 7.700 | 0 | 0,00% | 13,36K | 04:27:46 | ||
| Shin Hwa Silup | 16.750 | 17.000 | 16.500 | 0 | 0,00% | 0,25K | 04:24:32 | ||
| Aluko | 3.455 | 3.475 | 3.300 | +95 | +2,83% | 196,95K | 04:28:28 | ||
| Ts | 24.000 | 24.700 | 23.900 | -900 | -3,61% | 2,71K | 04:28:28 | ||
| Sam Hwa Capaci | 26.900 | 27.350 | 25.600 | -100 | -0,37% | 264,37K | 04:29:01 | ||
| Samho Intl | 15.600 | 15.700 | 15.600 | -100 | -0,64% | 0,17K | 04:20:20 | ||
| Kisco Holdings | 73.300 | 73.300 | 72.900 | -200 | -0,27% | 0,03K | 04:22:07 | ||
| Hankuk Glass | 30.000 | 30.300 | 30.000 | -200 | -0,66% | 1,12K | 04:20:17 | ||
| Asia Cement | 107.500 | 108.000 | 107.000 | +500 | +0,47% | 0,26K | 04:28:57 | ||
| Namyeung Vivie | 7.690 | 7.890 | 7.400 | -20 | -0,26% | 1,79K | 04:20:29 | ||
| Kyungnong | 5.660 | 5.730 | 5.640 | -50 | -0,88% | 15,29K | 04:28:31 | ||
| Korea Ind | 2.810 | 2.820 | 2.670 | +40 | +1,44% | 114,43K | 04:28:53 | ||
| Dohwa Engin | 5.050 | 5.100 | 5.000 | 0 | 0,00% | 15,40K | 04:27:09 | ||
| Sam Yang T S | 41.600 | 41.900 | 41.050 | +100 | +0,24% | 1,68K | 04:26:48 | ||
| Export Packing | 16.650 | 16.650 | 16.650 | -350 | -2,06% | 0,00K | 03:21:15 | ||
| Dongsung Pharm | 3.345 | 3.345 | 3.190 | -105 | -3,04% | 62,09K | 04:28:49 | ||
| Hanil Iron & S | 23.050 | 23.200 | 22.900 | -150 | -0,65% | 0,47K | 04:28:43 | ||
| Alvogen Korea | 27.350 | 27.400 | 27.300 | 0 | 0,00% | 1,01K | 04:24:58 | ||
| Hankuk Paper | 25.800 | 26.000 | 25.800 | -200 | -0,77% | 0,86K | 04:29:01 | ||
| Asia Paper | 18.250 | 18.250 | 18.000 | +50 | +0,27% | 1,09K | 04:26:07 | ||
| Hanjin Trans | 27.000 | 27.350 | 26.650 | -100 | -0,37% | 10,10K | 04:29:01 | ||
| Sh E & C | 1.375 | 1.375 | 1.335 | +15 | +1,10% | 433,00K | 04:28:52 | ||
| Handok | 24.550 | 24.800 | 24.250 | -400 | -1,60% | 5,80K | 04:26:51 | ||
| Pum Yang Const | 10.800 | 10.850 | 10.600 | -50 | -0,46% | 2,30K | 04:28:36 | ||
| Century Corporation | 71.600 | 71.600 | 69.500 | +200 | +0,28% | 0,31K | 04:26:53 | ||
| Samick Music I | 1.630 | 1.635 | 1.600 | -10 | -0,61% | 116,05K | 04:29:02 | ||
| Hwa Sung Ind | 13.850 | 13.900 | 13.450 | +200 | +1,47% | 21,03K | 04:26:48 | ||
| Choheung | 247.000 | 248.500 | 245.000 | -3.500 | -1,40% | 0,12K | 03:57:03 | ||
| Jeil Pharm | 30.500 | 31.300 | 29.600 | -50 | -0,16% | 5,62K | 04:28:58 | ||
| Orientbio | 1.205 | 1.210 | 1.165 | +30 | +2,55% | 763,97K | 04:29:01 | ||
| Shinil Ind | 1.215 | 1.215 | 1.170 | 0 | 0,00% | 328,95K | 04:27:53 | ||
| Tcc Steel | 2.130 | 2.225 | 2.130 | -70 | -3,18% | 11,85K | 04:28:05 | ||
| Kukje Pharma | 3.335 | 3.370 | 3.300 | -105 | -3,05% | 37,91K | 04:24:59 | ||
| Bo Lak | 954 | 970 | 933 | 0 | 0,00% | 70,61K | 04:27:56 | ||
| Chin Hung Int' | 1.975 | 1.990 | 1.940 | +15 | +0,77% | 1,36K | 04:27:30 | ||
| Sam Yung Tradi | 16.600 | 16.950 | 16.550 | -200 | -1,19% | 6,20K | 04:29:03 | ||
| Sunchang | 7.510 | 7.550 | 7.300 | -70 | -0,92% | 7,14K | 04:28:37 | ||
| Miwon Commerci | 210.500 | 216.000 | 210.000 | 0 | 0,00% | 0 | 25/09 | ||
| Shin Poong Pap | 882 | 933 | 850 | -23 | -2,54% | 61,82K | 04:27:49 | ||
| Dayou A-Tech | 1.060 | 1.090 | 1.020 | -45 | -4,07% | 191,94K | 04:28:42 | ||
| Tongyang Mools | 1.660 | 1.665 | 1.590 | +45 | +2,79% | 341,28K | 04:29:03 | ||
| Yoo Sung Ent | 3.575 | 3.600 | 3.570 | -15 | -0,42% | 3,54K | 04:24:51 | ||
| Kumho Ind | 9.260 | 9.370 | 9.070 | +200 | +2,21% | 117,13K | 04:29:00 | ||
| Hae In | 3.480 | 3.495 | 3.320 | +10 | +0,29% | 67,74K | 04:28:49 | ||
| Schnell Biopha | 3.930 | 3.965 | 3.780 | +75 | +1,95% | 356,48K | 04:28:40 | ||
| Kolon Globalco | 9.230 | 9.260 | 9.150 | -80 | -0,86% | 0,42K | 04:24:03 | ||
| Sung Bo Chem | 5.970 | 6.010 | 5.900 | -10 | -0,17% | 3,77K | 04:28:26 | ||
| Daewoong | 14.550 | 14.750 | 14.200 | +150 | +1,04% | 72,13K | 04:28:50 | ||
| Ilsung Pharm | 130.500 | 133.000 | 130.000 | -3.500 | -2,61% | 0,09K | 04:19:49 | ||
| D I Corp | 4.755 | 4.820 | 4.695 | -10 | -0,21% | 79,67K | 04:28:42 | ||
| Ilshin Spinnin | 111.500 | 112.000 | 110.500 | -1.500 | -1,33% | 0,32K | 04:27:16 | ||
| Daewon Pharm | 17.900 | 17.950 | 17.800 | 0 | 0,00% | 9,32K | 04:28:59 | ||
| Sam Yang Foods | 50.900 | 50.900 | 49.500 | +400 | +0,79% | 20,53K | 04:29:02 | ||
| Heung A Shippi | 1.215 | 1.225 | 1.190 | +20 | +1,67% | 397,50K | 04:27:55 | ||
| Hk Cosmetic Ma | 20.550 | 20.700 | 20.200 | +350 | +1,73% | 2,13K | 04:24:40 | ||
| Yuhwa Sec | 16.450 | 16.500 | 16.300 | +150 | +0,92% | 1,46K | 04:24:19 | ||
| Yuanta Sec Kor | 3.295 | 3.295 | 3.180 | +45 | +1,38% | 93,95K | 04:28:57 | ||
| Young Jin Phar | 9.880 | 9.920 | 9.500 | +180 | +1,86% | 899,93K | 04:29:00 | ||
| Hw Inv&Sec | 2.760 | 2.765 | 2.675 | +45 | +1,66% | 254,09K | 04:28:54 | ||
| Daishin Sec | 13.050 | 13.050 | 12.800 | 0 | 0,00% | 51,85K | 04:28:47 | ||
| Ihq | 1.875 | 1.875 | 1.760 | +70 | +3,88% | 244,70K | 04:28:43 | ||
| Dongwon | 3.975 | 4.095 | 3.920 | -75 | -1,85% | 14,12K | 04:25:27 | ||
| Pang Rim Spinn | 20.100 | 20.100 | 19.650 | +200 | +1,01% | 0,82K | 04:26:48 | ||
| Mi Chang Oil | 85.700 | 86.300 | 85.100 | -300 | -0,35% | 1,66K | 04:23:10 | ||
| Hansung Ent | 6.500 | 6.750 | 6.420 | -170 | -2,55% | 6,48K | 04:21:04 | ||
| Korean Reinsu | 11.350 | 11.400 | 11.300 | +50 | +0,44% | 32,68K | 04:29:03 | ||
| Sam Young Chem | 1.025 | 1.035 | 1.005 | -5 | -0,49% | 20,64K | 04:28:31 | ||
| Chin Yang Ind | 2.815 | 2.830 | 2.775 | +25 | +0,90% | 4,13K | 04:25:00 | ||
| Daehan Synthet | 107.500 | 108.500 | 106.500 | -2.500 | -2,27% | 0,12K | 03:52:39 | ||
| Boryung Pharm | 39.550 | 39.600 | 38.850 | +250 | +0,64% | 7,22K | 04:28:04 | ||
| Sajodaerim | 23.400 | 23.400 | 22.850 | 0 | 0,00% | 1,93K | 04:28:43 | ||
| Sg | 885 | 893 | 833 | +31 | +3,63% | 386,61K | 04:26:27 | ||
| Shinhung | 10.400 | 10.400 | 10.100 | +200 | +1,96% | 0,65K | 03:58:47 | ||
| Korea Petroleum Ind | 108.000 | 108.000 | 106.000 | +1.000 | +0,93% | 1,26K | 04:26:14 | ||
| Taeyang Metal | 2.140 | 2.160 | 2.090 | -25 | -1,15% | 40,34K | 04:28:55 | ||
| Daeduck Gds | 19.500 | 19.850 | 19.300 | -300 | -1,52% | 91,19K | 04:28:46 | ||
| Dongbang Trans | 1.710 | 1.710 | 1.675 | 0 | 0,00% | 31,86K | 04:21:55 | ||
| Korea Dvlp | 5.780 | 5.900 | 5.570 | +230 | +4,14% | 0,63K | 04:16:18 | ||
| Npc | 6.130 | 6.140 | 6.130 | +40 | +0,66% | 0,13K | 04:23:33 | ||
| Nam Sung | 2.370 | 2.380 | 2.305 | +40 | +1,72% | 132,67K | 04:29:03 | ||
| Hyundai Pharm | 3.475 | 3.795 | 3.400 | -495 | -12,47% | 195,80K | 04:28:58 | ||
| Sebang | 13.600 | 13.650 | 13.450 | +50 | +0,37% | 1,52K | 04:27:44 | ||
| Samick Thk | 20.750 | 21.300 | 20.300 | -150 | -0,72% | 68,17K | 04:29:00 | ||
| Seoul Food | 7.400 | 7.500 | 7.110 | +260 | +3,64% | 295,80K | 04:28:50 | ||
| Samhwa Crown | 51.800 | 51.800 | 50.400 | +1.400 | +2,78% | 0,00K | 03:37:52 | ||
| Kleannara | 3.950 | 3.955 | 3.805 | +5 | +0,13% | 22,33K | 04:28:31 | ||
| Hyundai Bngste | 11.350 | 11.350 | 11.000 | +150 | +1,34% | 13,37K | 04:28:33 | ||
| Samchully | 102.000 | 103.500 | 102.000 | -500 | -0,49% | 0,41K | 04:26:22 | ||
| Cho Kwang Leat | 36.700 | 36.750 | 36.000 | +200 | +0,55% | 0,56K | 04:18:36 | ||
| Wooridul Pharm | 6.300 | 6.350 | 5.910 | +200 | +3,28% | 107,30K | 04:28:42 | ||
| Sunny Elec | 1.940 | 1.950 | 1.850 | -10 | -0,51% | 345,46K | 04:28:01 | ||
| Duksung | 3.485 | 3.515 | 3.350 | -15 | -0,43% | 12,15K | 04:24:08 | ||
| Drb Holding | 7.470 | 7.590 | 7.370 | -130 | -1,71% | 3,02K | 04:28:20 | ||
| TWay Holdings | 3.050 | 3.090 | 2.920 | 0 | 0,00% | 258,61K | 04:29:02 | ||
| Dongil Ind | 61.400 | 62.300 | 60.900 | +800 | +1,32% | 1,45K | 04:28:23 | ||
| Cho Kwang Pain | 10.150 | 10.250 | 10.100 | -100 | -0,98% | 7,98K | 04:26:07 | ||
| CItech Co Ltd | 697 | 709 | 672 | -1 | -0,14% | 125,50K | 04:27:29 | ||
| Hanshin Const | 15.650 | 15.900 | 15.400 | 0 | 0,00% | 17,61K | 04:27:35 | ||
| Silla | 14.350 | 14.450 | 13.800 | -100 | -0,69% | 5,29K | 04:23:05 | ||
| Sungshin Cemen | 5.210 | 5.330 | 5.010 | +40 | +0,77% | 27,94K | 04:28:49 | ||
| Husteel | 14.450 | 14.950 | 14.400 | -50 | -0,34% | 4,56K | 04:29:03 | ||
| Pusan Cast Met | 1.370 | 1.380 | 1.280 | +10 | +0,74% | 85,47K | 04:28:01 | ||
| Cosmoam&T | 14.950 | 15.100 | 14.450 | -100 | -0,66% | 199,67K | 04:28:56 | ||
| Hanchang | 1.385 | 1.385 | 1.305 | +30 | +2,21% | 262,21K | 04:28:48 | ||
| Dongsung Chem | 15.350 | 15.450 | 15.100 | +250 | +1,66% | 2,33K | 04:24:38 | ||
| Green Cross | 37.400 | 37.700 | 35.400 | +1.900 | +5,35% | 81,62K | 04:29:01 | ||
| Kuk Dong | 3.440 | 3.490 | 3.320 | -70 | -1,99% | 21,24K | 04:27:05 | ||
| Monami | 2.900 | 2.920 | 2.780 | +25 | +0,87% | 35,98K | 04:26:49 | ||
| Shinsung Tngsn | 918 | 919 | 880 | +6 | +0,66% | 82,76K | 04:25:48 | ||
| Cosmo Chem | 15.400 | 15.700 | 14.900 | -300 | -1,91% | 156,95K | 04:29:03 | ||
| Korea Air Svc | 45.750 | 46.300 | 44.700 | 0 | 0,00% | 3,29K | 04:28:57 | ||
| Hd Greenfood | 15.400 | 15.450 | 15.050 | +450 | +3,01% | 54,17K | 04:28:57 | ||
| Shin Han Const | 5.650 | 5.740 | 5.280 | -150 | -2,59% | 20,02K | 04:28:12 | ||
| Samjin Pharm | 32.550 | 32.650 | 32.050 | +250 | +0,77% | 6,15K | 04:29:00 | ||
| SPC Samlip | 123.000 | 124.000 | 119.500 | +3.500 | +2,93% | 13,55K | 04:29:03 | ||
| Samyoung Elec | 13.350 | 13.350 | 13.050 | +300 | +2,30% | 6,33K | 04:28:56 | ||
| Nexen | 8.000 | 8.080 | 7.910 | -10 | -0,12% | 10,53K | 04:25:46 | ||
| Crown Confec | 16.450 | 16.550 | 16.000 | +150 | +0,92% | 35,80K | 04:28:00 | ||
| Daelim B&Co | 6.310 | 6.320 | 6.050 | +170 | +2,77% | 36,38K | 04:29:04 | ||
| Shinyoung Waco | 164.500 | 164.500 | 163.000 | +1.500 | +0,92% | 0,00K | 03:22:07 | ||
| Poongsan Holdi | 53.200 | 53.700 | 53.000 | -100 | -0,19% | 0,29K | 04:27:19 | ||
| Wonlim | 21.300 | 21.350 | 21.000 | -550 | -2,52% | 0,26K | 04:19:47 | ||
| Huneed Tech | 10.200 | 10.950 | 10.150 | +200 | +2,00% | 129,29K | 04:28:15 | ||
| Korea Line | 34.850 | 35.050 | 33.500 | +700 | +2,05% | 37,60K | 04:29:02 | ||
| Dongbu | 12.400 | 12.600 | 12.200 | -100 | -0,80% | 8,68K | 04:28:44 | ||
| Sungjee Const | 727 | 742 | 704 | +17 | +2,39% | 1,16M | 04:28:51 | ||
| Dongwon Ind | 265.500 | 265.500 | 259.000 | +3.500 | +1,34% | 0,63K | 04:28:57 | ||
| Hs Ind | 9.220 | 9.310 | 9.150 | 0 | 0,00% | 37,51K | 04:27:41 | ||
| Sajo Oyang | 13.100 | 13.200 | 12.850 | -50 | -0,38% | 5,75K | 04:28:32 | ||
| Sam-A Aluminiu | 3.590 | 3.600 | 3.500 | +40 | +1,13% | 0,56K | 04:02:54 | ||
| Kec Holdings | 878 | 895 | 860 | +13 | +1,50% | 51,67K | 04:26:12 | ||
| Jeju Bank | 7.040 | 7.200 | 7.000 | -160 | -2,22% | 7,85K | 04:28:54 | ||
| Daewon Cable | 1.135 | 1.135 | 1.085 | +35 | +3,18% | 264,05K | 04:29:02 | ||
| Daegu Dept Sto | 11.950 | 12.000 | 11.800 | -50 | -0,42% | 2,20K | 04:25:15 | ||
| Hyundai Cement | 22.750 | 23.000 | 22.550 | +50 | +0,22% | 3,12K | 04:28:13 | ||
| Inscobee | 1.285 | 1.340 | 1.205 | +65 | +5,33% | 394,17K | 04:29:00 | ||
| Daelim Trading | 5.200 | 5.200 | 5.100 | +30 | +0,58% | 1,00K | 03:01:55 | ||
| Samsung Climat | 11.400 | 11.850 | 11.250 | -300 | -2,56% | 4,50K | 04:27:29 | ||
| Young Poong Pa | 3.165 | 3.390 | 3.160 | -235 | -6,91% | 262,91K | 04:28:50 | ||
| Ak Holdings | 63.800 | 64.400 | 63.500 | +200 | +0,31% | 5,14K | 04:28:38 | ||
| Taekyung Chem | 4.410 | 4.450 | 4.395 | -35 | -0,79% | 2,47K | 04:22:15 | ||
| Woosung Feed | 2.785 | 2.790 | 2.700 | +25 | +0,91% | 60,98K | 04:28:41 | ||
| Gs Retail | 33.950 | 34.050 | 32.900 | +100 | +0,30% | 188,53K | 04:28:56 | ||
| Ilshinstone | 1.260 | 1.260 | 1.150 | +80 | +6,78% | 589,16K | 04:27:52 | ||
| Mirae ING | 595 | 643 | 589 | -10 | -1,65% | 883,96K | 04:28:07 | ||
| Sajo Ind | 66.400 | 66.800 | 66.300 | 0 | 0,00% | 1,58K | 04:28:31 | ||
| Byucksan | 2.970 | 2.975 | 2.815 | +80 | +2,77% | 346,95K | 04:28:55 | ||
| Kr Steel Shape | 2.085 | 2.100 | 2.040 | +15 | +0,72% | 57,43K | 04:27:43 | ||
| Nara Kic | 1.815 | 1.815 | 1.750 | +5 | +0,28% | 30,16K | 04:24:51 | ||
| Sempio Foods | 31.250 | 31.350 | 30.400 | +200 | +0,64% | 1,80K | 04:12:58 | ||
| Dongbang Agro | 6.840 | 6.870 | 6.750 | +20 | +0,29% | 0,86K | 04:16:58 | ||
| Seondo Electri | 2.815 | 2.840 | 2.700 | +10 | +0,36% | 66,94K | 04:25:39 | ||
| Amnis | 2.060 | 2.135 | 1.720 | +190 | +10,16% | 446,09K | 04:28:46 | ||
| Isupetasys | 4.545 | 4.600 | 4.470 | -10 | -0,22% | 117,51K | 04:28:53 | ||
| F F | 36.700 | 37.700 | 36.550 | -1.000 | -2,65% | 16,27K | 04:29:00 | ||
| Korea Circuit | 18.150 | 18.650 | 17.950 | -250 | -1,36% | 65,17K | 04:28:55 | ||
| Pan-Pacific | 3.345 | 3.370 | 3.310 | +5 | +0,15% | 3,00K | 04:16:36 | ||
| Daidong Elec | 3.985 | 4.045 | 3.820 | -165 | -3,98% | 4,77K | 04:20:56 | ||
| Eagon Ind | 7.640 | 7.750 | 7.570 | +40 | +0,53% | 3,94K | 04:28:31 | ||
| Ni Steel | 3.355 | 3.360 | 3.320 | +15 | +0,45% | 28,52K | 04:28:57 | ||
| Namsun Alumini | 1.055 | 1.055 | 1.020 | +25 | +2,43% | 421,73K | 04:28:32 | ||
| Moonbae Steel | 2.660 | 2.695 | 2.585 | +15 | +0,57% | 31,08K | 04:27:31 | ||
| Suheung Capsul | 32.250 | 32.700 | 31.950 | -150 | -0,46% | 4,95K | 04:28:19 | ||
| Iljeong Ind | 25.050 | 25.050 | 25.000 | -350 | -1,38% | 0,00K | 03:15:16 | ||
| Meritz Sec | 4.445 | 4.475 | 4.400 | -15 | -0,34% | 372,70K | 04:28:59 | ||
| Willbes | 1.575 | 1.590 | 1.500 | +35 | +2,27% | 443,13K | 04:28:55 | ||
| Anam Electroni | 2.315 | 2.335 | 2.270 | +10 | +0,43% | 414,51K | 04:29:02 | ||
| Youlchon Chem | 13.300 | 13.400 | 13.300 | -150 | -1,12% | 3,15K | 04:27:56 | ||
| Hotel Shilla | 53.200 | 53.300 | 52.100 | +600 | +1,14% | 91,21K | 04:29:00 | ||
| Kumbi | 76.300 | 76.300 | 75.200 | 0 | 0,00% | 0,06K | 04:27:02 | ||
| Hanmi Science | 91.200 | 92.000 | 90.500 | -100 | -0,11% | 28,83K | 04:28:55 | ||
| Dong Yang Pipe | 1.100 | 1.105 | 1.070 | +20 | +1,85% | 469,56K | 04:28:14 | ||
| Kctc | 2.500 | 2.570 | 2.490 | -70 | -2,72% | 11,41K | 04:27:06 | ||
| Kyung In Elect | 20.400 | 20.400 | 19.700 | +350 | +1,75% | 0,07K | 03:52:28 | ||
| Simpac | 4.515 | 4.655 | 4.440 | -25 | -0,55% | 4,48K | 04:28:56 | ||
| Hansol Csn | 2.180 | 2.210 | 2.135 | -5 | -0,23% | 27,82K | 04:26:30 | ||
| Daiyang Metal | 3.750 | 3.755 | 3.605 | +110 | +3,02% | 0,63K | 03:36:13 | ||
| Moorim Paper | 2.405 | 2.410 | 2.360 | +10 | +0,42% | 61,39K | 04:27:50 | ||
| Hanssem | 155.000 | 156.000 | 146.500 | +5.000 | +3,33% | 14,11K | 04:29:00 | ||
| Shinwon | 1.630 | 1.640 | 1.590 | +5 | +0,31% | 201,54K | 04:28:36 | ||
| Kwangdong Phar | 8.030 | 8.030 | 7.900 | +50 | +0,63% | 30,41K | 04:26:03 | ||
| Charm Engine | 2.530 | 2.530 | 2.425 | -25 | -0,98% | 45,63K | 04:28:39 | ||
| Daewoo Elec Co | 2.080 | 2.130 | 2.020 | +55 | +2,72% | 1,19M | 04:28:47 | ||
| Taeyoung Const | 8.400 | 8.480 | 8.300 | -20 | -0,24% | 15,70K | 04:28:48 | ||
| Kc Green Holdi | 5.200 | 5.330 | 5.200 | -120 | -2,26% | 22,21K | 04:28:47 | ||
| Kyng Dng Navie | 32.200 | 32.750 | 32.000 | -300 | -0,92% | 6,74K | 04:29:01 | ||
| Han Chang Pape | 975 | 980 | 955 | +5 | +0,52% | 90,55K | 04:28:10 | ||
| Samwha Electri | 9.300 | 9.700 | 9.270 | -100 | -1,06% | 59,47K | 04:28:18 | ||
| Sam Jung Pulp | 43.050 | 43.200 | 42.700 | -150 | -0,35% | 0,15K | 03:59:51 | ||
| Kp | 566 | 583 | 555 | -18 | -3,08% | 91,68K | 04:28:54 | ||
| Youngone Holdi | 49.950 | 49.950 | 49.850 | +50 | +0,10% | 0,28K | 04:28:54 | ||
| Korea Refract | 2.995 | 3.025 | 2.915 | -40 | -1,32% | 55,90K | 04:28:50 | ||
| Woori Investment | 598 | 604 | 593 | -4 | -0,66% | 584,21K | 04:28:38 | ||
| Korea Flange | 10.150 | 10.250 | 10.050 | 0 | 0,00% | 0,66K | 04:19:39 | ||
| Hansol Pns | 1.325 | 1.325 | 1.255 | +20 | +1,53% | 82,69K | 04:28:40 | ||
| Jico | 783 | 800 | 760 | -12 | -1,51% | 188,83K | 04:25:49 | ||
| Ybroad | 2.405 | 2.515 | 2.270 | +135 | +5,95% | 1,52M | 04:28:58 | ||
| Chinyang Poly | 1.830 | 1.830 | 1.805 | 0 | 0,00% | 9,35K | 04:20:34 | ||
| Hwacheon Machi | 21.150 | 21.150 | 21.150 | -50 | -0,24% | 0,00K | 04:04:29 | ||
| Pyung Hwa Hldg | 3.300 | 3.385 | 3.255 | -20 | -0,60% | 7,13K | 04:27:23 | ||
| Firstec | 3.380 | 3.430 | 3.365 | -40 | -1,17% | 136,56K | 04:28:14 | ||
| Samho Dev | 3.900 | 3.960 | 3.720 | -25 | -0,64% | 48,61K | 04:28:39 | ||
| GeneOne Life Science | 6.300 | 6.540 | 6.250 | +90 | +1,45% | 48,47K | 04:26:59 | ||
| Enex | 1.550 | 1.560 | 1.480 | -5 | -0,32% | 104,50K | 04:27:38 | ||
| Cj Seafood | 2.890 | 2.890 | 2.790 | +10 | +0,35% | 37,12K | 04:28:02 | ||
| Doosan Eng&Con | 2.915 | 2.915 | 2.835 | +15 | +0,52% | 7,84K | 04:19:52 | ||
| Samwha Elec | 1.510 | 1.590 | 1.475 | -295 | -16,34% | 2,27M | 04:29:04 | ||
| Tailim Packaging | 2.345 | 2.365 | 2.240 | +25 | +1,08% | 47,51K | 04:25:00 | ||
| Seong An | 637 | 647 | 625 | -7 | -1,09% | 30,12K | 04:15:36 | ||
| Uni Chem | 1.405 | 1.445 | 1.385 | -20 | -1,40% | 47,48K | 04:26:34 | ||
| Busan Ind | 33.350 | 34.300 | 32.550 | -550 | -1,62% | 0,80K | 04:26:32 | ||
| Galaxia SM | 2.645 | 2.660 | 2.480 | +45 | +1,73% | 55,57K | 04:28:56 | ||
| Hannong Chem | 3.870 | 3.875 | 3.670 | -30 | -0,77% | 71,30K | 04:25:35 | ||
| Yuyang D&U | 4.310 | 4.395 | 4.235 | 0 | 0,00% | 49,75K | 04:28:53 | ||
| Han Shin Mach | 3.775 | 3.775 | 3.615 | +90 | +2,44% | 155,83K | 04:28:51 | ||
| Hyundai Corp | 20.700 | 20.900 | 20.300 | +50 | +0,24% | 4,86K | 04:21:54 | ||
| Shinsung Se | 1.845 | 1.870 | 1.800 | +10 | +0,54% | 304,31K | 04:28:48 | ||
| Dongbu Inc | 828 | 841 | 823 | -7 | -0,84% | 203,13K | 04:29:02 | ||
| Young Heung I& | 1.220 | 1.225 | 1.170 | +20 | +1,67% | 24,32K | 04:18:26 | ||
| Kiwi Media | 773 | 808 | 711 | +32 | +4,32% | 1,92M | 04:28:54 | ||
| Keyang Elec Ma | 4.600 | 4.610 | 4.525 | 0 | 0,00% | 25,44K | 04:28:27 | ||
| Yeong Hwa Meta | 1.475 | 1.495 | 1.440 | -5 | -0,34% | 153,17K | 04:28:08 | ||
| Kyungdong Gas | 48.550 | 49.200 | 48.050 | +50 | +0,10% | 0,55K | 04:26:34 | ||
| Duzonbizon | 28.250 | 29.550 | 28.250 | -1.600 | -5,36% | 79,25K | 04:28:57 | ||
| Chungho Comnet | 3.315 | 3.395 | 3.105 | -55 | -1,63% | 5,38K | 04:28:08 | ||
| Kyungin Synthe | 4.095 | 4.130 | 4.035 | +55 | +1,36% | 39,53K | 04:24:09 | ||
| Monalisa | 4.575 | 4.580 | 4.300 | +85 | +1,89% | 142,53K | 04:28:53 | ||
| Dae Chang | 937 | 945 | 924 | 0 | 0,00% | 163,60K | 04:25:42 | ||
| Sewoo Global | 1.490 | 1.500 | 1.400 | +15 | +1,02% | 233,52K | 04:27:56 | ||
| Il Sung Const | 891 | 907 | 840 | +11 | +1,25% | 78,75K | 04:28:38 | ||
| Hs R&A | 2.065 | 2.070 | 1.995 | +15 | +0,73% | 111,60K | 04:28:11 | ||
| Kyeryong Const | 17.000 | 17.250 | 16.900 | -250 | -1,45% | 3,04K | 04:24:45 | ||
| Camus Engineering & Construction | 10.050 | 10.050 | 9.990 | +50 | +0,50% | 0,43K | 03:19:24 | ||
| Gmb Korea | 8.180 | 8.500 | 8.040 | +110 | +1,36% | 582,50K | 04:28:55 | ||
| Han Express | 43.700 | 43.900 | 41.000 | +2.400 | +5,81% | 12,59K | 04:28:48 | ||
| Dae Young Pkg | 833 | 839 | 823 | +5 | +0,60% | 71,81K | 04:28:59 | ||
| Kumkang Kind | 29.700 | 29.700 | 28.000 | +550 | +1,89% | 1,06K | 04:24:48 | ||
| Youngbo Chem | 4.560 | 4.600 | 4.450 | -15 | -0,33% | 16,61K | 04:28:41 | ||
| Kukdong Oil & | 3.215 | 3.270 | 3.100 | +55 | +1,74% | 18,94K | 04:21:06 | ||
| Baek Kwang Min | 2.830 | 2.855 | 2.775 | +20 | +0,71% | 8,11K | 04:25:51 | ||
| Hansol Chemica | 73.300 | 73.400 | 72.100 | +1.000 | +1,38% | 10,65K | 04:28:59 | ||
| Sajo Seafood | 6.450 | 6.450 | 6.340 | +80 | +1,26% | 11,15K | 04:28:41 | ||
| Halla Eng&Cons | 3.910 | 3.945 | 3.880 | +10 | +0,26% | 7,66K | 04:23:29 | ||
| Dongwon System | 51.200 | 51.700 | 51.000 | 0 | 0,00% | 3,26K | 04:29:03 | ||
| Sungmoon Elect | 2.375 | 2.390 | 2.250 | +45 | +1,93% | 106,94K | 04:28:50 | ||
| In The F | 1.120 | 1.125 | 1.050 | +10 | +0,90% | 84,75K | 04:28:47 | ||
| E-Starco | 819 | 828 | 802 | -4 | -0,49% | 13,19K | 04:28:40 | ||
| Daechang Forgi | 58.400 | 58.400 | 57.300 | 0 | 0,00% | 0,43K | 04:28:54 | ||
| Automobile &Pc | 918 | 920 | 883 | +8 | +0,88% | 190,15K | 04:27:30 | ||
| Busan City Gas | 36.300 | 36.750 | 36.250 | -450 | -1,22% | 0,43K | 04:12:00 | ||
| Yesco | 37.100 | 37.200 | 36.800 | +100 | +0,27% | 1,36K | 04:29:00 | ||
| Hot-Tech Co | 8.420 | 8.970 | 8.130 | +40 | +0,48% | 11,42K | 04:28:41 | ||
| Daekyung Mach | 530 | 544 | 528 | -12 | -2,21% | 266,83K | 04:28:39 | ||
| Iljin Holdings | 5.480 | 5.490 | 5.340 | +70 | +1,29% | 46,57K | 04:28:50 | ||
| Tae Kyung Ind | 5.040 | 5.090 | 5.030 | -50 | -0,98% | 1,89K | 04:01:51 | ||
| Dae Hyun | 2.585 | 2.630 | 2.525 | -45 | -1,71% | 70,39K | 04:27:58 | ||
| Hansae Yes24 | 8.390 | 8.400 | 7.890 | +80 | +0,96% | 37,79K | 04:28:29 | ||
| Whanin Pharm | 21.300 | 21.350 | 20.500 | +400 | +1,91% | 44,06K | 04:28:44 | ||
| Shindaeyang Pa | 27.100 | 27.500 | 27.100 | -200 | -0,73% | 0,20K | 04:17:17 | ||
| Dongbu Sec | 3.375 | 3.400 | 3.275 | +15 | +0,45% | 12,13K | 04:29:02 | ||
| Daesung Holdin | 8.390 | 8.540 | 8.220 | -130 | -1,53% | 26,66K | 04:28:14 | ||
| Fursys | 35.150 | 35.250 | 34.700 | +150 | +0,43% | 0,10K | 04:21:09 | ||
| Woongjin | 2.145 | 2.180 | 2.115 | -30 | -1,38% | 54,13K | 04:27:26 | ||
| Kwang Myung El | 2.370 | 2.380 | 2.300 | +5 | +0,21% | 77,10K | 04:25:44 | ||
| Myungmoon Phar | 5.820 | 5.840 | 5.540 | +160 | +2,83% | 189,75K | 04:29:00 | ||
| Wooshin System | 8.610 | 8.830 | 8.300 | -340 | -3,80% | 103,94K | 04:28:25 | ||
| Seoul City Gas | 91.900 | 92.000 | 91.800 | +100 | +0,11% | 0,04K | 04:02:18 | ||
| Soosan Heavy I | 1.440 | 1.460 | 1.410 | 0 | 0,00% | 63,94K | 04:24:37 | ||
| Pulmuone Holdi | 116.000 | 118.000 | 115.500 | -2.000 | -1,69% | 0,27K | 04:27:49 | ||
| Auk Corp | 2.750 | 2.800 | 2.685 | -15 | -0,54% | 65,50K | 04:28:08 | ||
| E1 | 55.300 | 55.600 | 54.800 | 0 | 0,00% | 0,85K | 04:28:51 | ||
| Hankuk Carbon | 5.670 | 5.700 | 5.590 | +10 | +0,18% | 27,62K | 04:28:53 | ||
| Choil Aluminum | 1.185 | 1.185 | 1.140 | +15 | +1,28% | 31,64K | 04:27:57 | ||
| Dongwon Metal | 2.985 | 3.035 | 2.985 | -25 | -0,83% | 7,94K | 04:27:43 | ||
| Sk Gas | 100.000 | 101.500 | 98.700 | +400 | +0,40% | 3,18K | 04:29:03 | ||
| Shinpoong Phar | 6.180 | 6.180 | 6.030 | +30 | +0,49% | 23,75K | 04:28:48 | ||
| Thn | 1.665 | 1.710 | 1.630 | -10 | -0,60% | 20,48K | 04:26:32 | ||
| Seah Spe Steel | 20.250 | 20.300 | 19.850 | -50 | -0,25% | 1,30K | 04:28:54 | ||
| Hitron Systems | 4.830 | 5.070 | 4.760 | -140 | -2,82% | 7,28K | 04:26:58 | ||
| Daouincube | 2.640 | 2.685 | 2.605 | -45 | -1,68% | 13,48K | 04:28:09 | ||
| Asiana Airline | 4.115 | 4.130 | 4.065 | +25 | +0,61% | 230,49K | 04:29:01 | ||
| Seowon | 1.060 | 1.060 | 1.030 | +15 | +1,44% | 130,26K | 04:26:15 | ||
| Sewon Precisio | 16.150 | 16.150 | 15.550 | -200 | -1,22% | 1,83K | 04:28:04 | ||
| Samwon Steel | 3.305 | 3.320 | 3.290 | 0 | 0,00% | 2,38K | 04:20:23 | ||
| Mhethanol | 6.390 | 6.460 | 6.300 | -80 | -1,24% | 15,47K | 04:17:08 | ||
| Korea Eng Cons | 6.140 | 6.140 | 5.710 | +210 | +3,54% | 76,07K | 04:28:41 | ||
| Dongnam Chem | 52.800 | 52.800 | 51.500 | +1.900 | +3,73% | 0,01K | 03:31:17 | ||
| Daou Tech | 17.700 | 17.850 | 17.100 | +200 | +1,14% | 42,71K | 04:28:55 | ||
| Inzi Controls | 6.480 | 6.540 | 6.180 | +150 | +2,37% | 270,18K | 04:28:53 | ||
| Infac | 4.450 | 4.520 | 4.450 | -75 | -1,66% | 4,85K | 04:28:06 | ||
| Sc Engineering | 3.900 | 4.010 | 3.805 | -100 | -2,50% | 25,85K | 04:21:59 | ||
| Wiscom | 4.290 | 4.290 | 4.165 | -10 | -0,23% | 0,68K | 04:23:18 | ||
| Dcm | 12.550 | 12.650 | 12.500 | 0 | 0,00% | 1,63K | 04:28:56 | ||
| Kolmar Holding | 34.750 | 34.800 | 33.600 | +1.100 | +3,27% | 40,26K | 04:29:04 | ||
| Dae Won Chem | 2.385 | 2.410 | 2.355 | 0 | 0,00% | 31,09K | 04:28:44 | ||
| Duck Yang Ind | 1.575 | 1.575 | 1.500 | +25 | +1,61% | 205,53K | 04:28:57 | ||
| Sjm Holdings | 4.690 | 4.745 | 4.650 | -60 | -1,26% | 6,31K | 04:25:03 | ||
| Mirae | 226 | 226 | 220 | +2 | +0,89% | 1,77M | 04:28:43 | ||
| Jayjun Co | 6.320 | 6.320 | 6.060 | +220 | +3,61% | 334,04K | 04:29:02 | ||
| Hansol Homedec | 1.365 | 1.375 | 1.335 | -5 | -0,36% | 160,88K | 04:28:39 | ||
| Lee Ku Ind | 2.150 | 2.165 | 2.100 | +55 | +2,63% | 32,36K | 04:25:10 | ||
| Han Kook Steel | 2.490 | 2.490 | 2.340 | -30 | -1,19% | 24,91K | 04:28:57 | ||
| Dpc | 3.905 | 3.955 | 3.850 | -35 | -0,89% | 14,66K | 04:27:36 | ||
| Bookook Steel | 2.800 | 2.800 | 2.720 | 0 | 0,00% | 4,93K | 04:14:58 | ||
| Hanwha Timewor | 23.000 | 23.050 | 22.500 | -50 | -0,22% | 4,00K | 04:28:52 | ||
| Maniker | 643 | 652 | 639 | -11 | -1,68% | 173,65K | 04:28:54 | ||
| Seha | 1.585 | 1.625 | 1.575 | -5 | -0,31% | 0,27K | 04:27:01 | ||
| Donga Geologic | 12.500 | 12.950 | 12.350 | -200 | -1,57% | 41,67K | 04:26:41 | ||
| K C Tech | 24.100 | 24.750 | 23.750 | -450 | -1,83% | 52,35K | 04:29:01 | ||
| Ktb Invest&Sec | 3.440 | 3.440 | 3.355 | +55 | +1,62% | 99,69K | 04:28:59 | ||
| Kyobo Securiti | 8.830 | 8.830 | 8.710 | +50 | +0,57% | 23,89K | 04:28:34 | ||
| Dong Won Fish | 8.800 | 8.940 | 8.550 | -10 | -0,11% | 6,09K | 04:20:56 | ||
| Tongyang Netwo | 1.925 | 1.985 | 1.895 | -5 | -0,26% | 553,00K | 04:29:03 | ||
| Shinsegae Inte | 55.900 | 56.400 | 55.500 | -500 | -0,89% | 7,18K | 04:29:02 | ||
| Shinsegae Food | 130.500 | 131.000 | 126.500 | +2.000 | +1,56% | 3,41K | 04:29:00 | ||
| Comtec Sys | 1.605 | 1.635 | 1.570 | -15 | -0,93% | 161,38K | 04:28:14 | ||
| Lotte Tour Dev | 7.870 | 7.980 | 7.820 | -100 | -1,25% | 1,52K | 04:18:09 | ||
| Hwang-Kum Stee | 10.400 | 10.450 | 10.150 | +100 | +0,97% | 41,94K | 04:27:46 | ||
| Feelux | 2.785 | 2.785 | 2.500 | +130 | +4,90% | 338,89K | 04:28:48 | ||
| Jahwa Electron | 21.550 | 22.000 | 21.450 | -200 | -0,92% | 51,13K | 04:28:56 | ||
| Chasys | 975 | 975 | 913 | +19 | +1,99% | 57,74K | 04:26:44 | ||
| United Pharm | 21.350 | 21.350 | 20.650 | +500 | +2,40% | 19,95K | 04:28:07 | ||
| Aju Capital | 7.800 | 7.850 | 7.760 | +30 | +0,39% | 12,31K | 04:10:28 | ||
| Shinsegae Cons | 28.000 | 28.250 | 27.250 | -100 | -0,36% | 2,92K | 04:28:15 | ||
| Nice | 16.000 | 16.200 | 15.300 | +350 | +2,24% | 23,54K | 04:29:03 | ||
| Incheon City G | 30.300 | 30.500 | 30.300 | +50 | +0,17% | 0,30K | 04:13:51 | ||
| GⅡR | 10.650 | 10.750 | 10.400 | -50 | -0,47% | 6,59K | 04:26:49 | ||
| Baiksan | 6.970 | 7.210 | 6.970 | -170 | -2,38% | 29,38K | 04:29:04 | ||
| Shinsegae I&C | 73.500 | 73.500 | 72.000 | +1.200 | +1,66% | 1,40K | 04:28:48 | ||
| S&T Holdings | 15.150 | 15.200 | 14.850 | 0 | 0,00% | 5,43K | 04:27:10 | ||
| Farmsco | 11.150 | 11.500 | 11.000 | -150 | -1,33% | 32,99K | 04:29:02 | ||
| Yg Plus Inc | 1.750 | 1.780 | 1.695 | +5 | +0,29% | 19,42K | 04:22:35 | ||
| Cj Hellovision | 7.080 | 7.140 | 6.860 | -40 | -0,56% | 43,50K | 04:28:58 | ||
| Gwangjushinseg | 225.000 | 225.000 | 224.000 | +1.500 | +0,67% | 0,03K | 04:27:50 | ||
| Hana Tour | 83.300 | 83.600 | 81.000 | +1.400 | +1,71% | 16,10K | 04:28:37 | ||
| Kiwoom | 71.800 | 72.500 | 71.100 | -600 | -0,83% | 12,38K | 04:29:02 | ||
| Sangsin Brake | 7.170 | 7.180 | 6.990 | +40 | +0,56% | 2,41K | 04:24:07 | ||
| Hanmi Semicon | 8.010 | 8.280 | 7.950 | -270 | -3,26% | 100,80K | 04:28:50 | ||
| Jooyontech | 615 | 635 | 569 | -4 | -0,65% | 845,47K | 04:28:53 | ||
| Kss Line | 8.950 | 9.060 | 8.860 | -70 | -0,78% | 8,17K | 04:25:15 | ||
| Cosmax | 26.450 | 26.650 | 25.050 | +800 | +3,12% | 4,38K | 04:28:24 | ||
| Sy Material | 2.465 | 2.555 | 2.375 | -85 | -3,33% | 359,63K | 04:28:57 | ||
| Korea Aerospac | 43.700 | 44.800 | 43.350 | -300 | -0,68% | 246,95K | 04:29:00 | ||
| Woojin Plaimm | 9.400 | 9.650 | 9.000 | +400 | +4,44% | 14,10K | 04:28:57 | ||
| Kepco Plant S& | 40.400 | 40.900 | 39.350 | +900 | +2,28% | 41,00K | 04:28:58 | ||
| Chin Yang Chem | 2.145 | 2.180 | 2.110 | -15 | -0,69% | 7,05K | 04:27:32 | ||
| Kt Skylife | 14.000 | 14.050 | 13.850 | +50 | +0,36% | 22,59K | 04:27:41 | ||
| Hanmiglobal | 10.150 | 10.400 | 10.100 | -150 | -1,46% | 8,77K | 04:28:50 | ||
| Hd Home Shoppi | 122.500 | 123.000 | 119.500 | +3.500 | +2,94% | 6,44K | 04:29:04 | ||
| Posco C&C Stl | 29.500 | 30.100 | 28.950 | +50 | +0,17% | 2,95K | 04:27:28 | ||
| Seah Holdings | 143.500 | 143.500 | 141.000 | +2.500 | +1,77% | 0,05K | 04:28:37 | ||
| Dong-A S Tech | 6.370 | 6.390 | 6.300 | +10 | +0,16% | 2,00K | 04:28:06 | ||
| Ktcs | 2.255 | 2.270 | 2.250 | -25 | -1,10% | 20,57K | 04:28:25 | ||
| Ktis | 2.975 | 2.985 | 2.920 | +5 | +0,17% | 19,15K | 04:28:24 | ||
| Ckd Bio | 20.250 | 20.400 | 20.000 | -50 | -0,25% | 7,55K | 04:28:26 | ||
| Savezone I C | 4.830 | 4.900 | 4.805 | -95 | -1,93% | 4,62K | 04:23:32 | ||
| Samsung Publis | 8.940 | 9.170 | 8.930 | -230 | -2,51% | 21,95K | 04:28:57 | ||
| Aj Rent A Car | 12.600 | 12.700 | 12.300 | +50 | +0,40% | 79,05K | 04:29:03 | ||
| Daeho Al | 1.255 | 1.270 | 1.230 | 0 | 0,00% | 46,37K | 04:28:34 | ||
| Mk Trend | 11.850 | 11.850 | 11.700 | -200 | -1,66% | 4,96K | 04:24:12 | ||
| Dsr Wire | 4.345 | 4.350 | 4.125 | +95 | +2,24% | 53,79K | 04:28:23 | ||
| Histeel | 19.950 | 20.200 | 19.650 | -50 | -0,25% | 0,19K | 04:22:40 | ||
| Kr District He | 71.300 | 72.300 | 69.300 | -1.400 | -1,93% | 3,53K | 04:28:36 | ||
| Lotte Himart | 62.500 | 63.600 | 61.500 | -700 | -1,11% | 13,82K | 04:28:40 | ||
| Koas | 1.095 | 1.120 | 1.090 | -5 | -0,45% | 24,27K | 04:28:48 | ||
| Stx Heavy Indu | 7.250 | 7.320 | 6.950 | +100 | +1,40% | 231,86K | 04:28:55 | ||
| Uangel | 3.980 | 4.085 | 3.900 | +80 | +2,05% | 1,21K | 04:07:24 | ||
| Nongshim Holdi | 109.000 | 110.000 | 108.500 | -1.000 | -0,91% | 0,41K | 04:22:56 | ||
| En3 | 3.310 | 3.445 | 3.200 | -165 | -4,75% | 57,92K | 04:29:00 | ||
| Saeron Auto | 7.050 | 7.200 | 7.000 | +20 | +0,28% | 4,65K | 04:27:24 | ||
| Uniquest | 7.070 | 7.350 | 6.960 | +90 | +1,29% | 133,68K | 04:29:04 | ||
| Telcoware | 11.800 | 11.800 | 11.700 | -100 | -0,84% | 2,71K | 04:02:41 | ||
| CJ CGV | 62.600 | 63.000 | 62.100 | +200 | +0,32% | 21,57K | 04:28:31 | ||
| Hyundai Livart Furniture | 22.750 | 22.750 | 21.950 | +600 | +2,71% | 14,10K | 04:29:02 | ||
| Sajohaepyo | 10.400 | 10.450 | 10.300 | -50 | -0,48% | 1,15K | 04:20:13 | ||
| Huvis | 7.720 | 7.850 | 7.680 | -100 | -1,28% | 13,89K | 04:28:44 | ||
| Iljin Diamond | 24.950 | 25.300 | 24.100 | +1.000 | +4,18% | 530,13K | 04:29:04 | ||
| Fila Korea | 67.600 | 68.100 | 67.100 | +200 | +0,30% | 3,03K | 04:28:59 | ||
| Tongyang Life | 7.730 | 7.800 | 7.690 | -20 | -0,26% | 19,75K | 04:28:52 | ||
| Dongbuka 12 Sh | 5.000 | 5.000 | 5.000 | +5 | +0,10% | 1,00K | 04:00:30 | ||
| Dongbuka 13 Sh | 4.990 | 4.990 | 4.990 | 0 | 0,00% | 0 | 22/09 | ||
| Kpx Green Chem | 4.495 | 4.500 | 4.440 | -55 | -1,21% | 6,96K | 04:27:36 | ||
| Daehan Steel | 10.950 | 11.000 | 10.500 | +150 | +1,39% | 13,34K | 04:28:21 | ||
| Dongyang Expre | 35.850 | 36.300 | 35.200 | -100 | -0,28% | 0,17K | 04:17:20 | ||
| E-World | 1.760 | 1.870 | 1.700 | +50 | +2,92% | 741,37K | 04:29:05 | ||
| Daesang Holdin | 9.020 | 9.020 | 8.830 | +90 | +1,01% | 6,78K | 04:28:09 | ||
| Nk | 1.395 | 1.425 | 1.360 | +40 | +2,95% | 1,13M | 04:29:04 | ||
| Jindo | 5.300 | 5.440 | 5.280 | -150 | -2,75% | 5,02K | 04:22:44 | ||
| Macq Kor Infr | 8.370 | 8.390 | 8.350 | 0 | 0,00% | 109,92K | 04:28:42 | ||
| Hyundai E P | 6.470 | 6.470 | 6.280 | +90 | +1,41% | 18,81K | 04:26:51 | ||
| Pyung Hwa Ind | 1.680 | 1.695 | 1.640 | +10 | +0,60% | 77,41K | 04:26:32 | ||
| Noroo Paint | 8.010 | 8.080 | 7.990 | -80 | -0,99% | 23,88K | 04:29:02 | ||
| Avista South Korea | 1.865 | 1.945 | 1.750 | -85 | -4,36% | 260,22K | 04:28:45 | ||
| Sewon Cellonte | 2.285 | 2.320 | 2.235 | -15 | -0,65% | 15,29K | 04:22:29 | ||
| Dic | 9.700 | 9.880 | 9.550 | +80 | +0,83% | 10,40K | 04:25:59 | ||
| Kec | 1.335 | 1.360 | 1.270 | +50 | +3,89% | 3,70M | 04:29:02 | ||
| Kpx Holdings | 67.400 | 68.000 | 65.800 | +1.000 | +1,51% | 0,01K | 03:38:59 | ||
| Kishin Copr | 4.615 | 4.625 | 4.540 | -5 | -0,11% | 1,10K | 04:28:32 | ||
| E Inv & Dev | 321 | 322 | 313 | +2 | +0,63% | 203,92K | 04:29:00 | ||
| Hyungji Elite | 3.165 | 3.165 | 2.830 | +25 | +0,80% | 62,68K | 04:27:58 | ||
| Hyosung Itx | 13.000 | 13.350 | 12.650 | -200 | -1,52% | 17,54K | 04:28:50 | ||
| Wngjin Thinkbi | 6.770 | 6.790 | 6.700 | -10 | -0,15% | 6,92K | 04:24:06 | ||
| Jw Holdings | 7.970 | 8.000 | 7.490 | +250 | +3,24% | 121,29K | 04:28:22 | ||
| Visang Educati | 10.500 | 10.500 | 10.000 | -200 | -1,87% | 44,70K | 04:28:58 | ||
| Chinyang Hold | 3.115 | 3.140 | 3.095 | +5 | +0,16% | 12,77K | 04:28:53 | ||
| S&TC | 14.150 | 14.250 | 14.000 | +50 | +0,35% | 2,79K | 04:29:00 | ||
| Sbs Media Hold | 2.780 | 2.785 | 2.750 | +30 | +1,09% | 36,20K | 04:28:12 | ||
| Artis | 2.000 | 2.065 | 1.975 | -25 | -1,23% | 54,17K | 04:28:39 | ||
| Dongsung Corp | 5.700 | 5.720 | 5.630 | -10 | -0,18% | 26,99K | 04:28:33 | ||
| Sbw | 1.160 | 1.165 | 1.090 | +25 | +2,20% | 371,36K | 04:28:30 | ||
| Reyon Pharm | 31.100 | 31.650 | 30.500 | +650 | +2,13% | 11,26K | 04:25:13 | ||
| Woojin | 6.340 | 6.470 | 6.310 | -150 | -2,31% | 129,27K | 04:28:40 | ||
| Msc | 49.250 | 49.750 | 48.000 | +1.050 | +2,18% | 4,79K | 04:28:41 | ||
| Kgp | 3.140 | 3.575 | 2.745 | +330 | +11,74% | 798,64K | 04:29:02 | ||
| Youngone | 31.300 | 31.650 | 30.850 | +450 | +1,46% | 17,06K | 04:28:34 | ||
| Gkl | 22.650 | 22.700 | 22.350 | +300 | +1,34% | 31,58K | 04:29:00 | ||
| Daesung Energy | 6.080 | 6.090 | 6.070 | +10 | +0,16% | 2,80K | 04:28:32 | ||
| Wooridul Life | 1.745 | 1.750 | 1.685 | +25 | +1,45% | 88,39K | 04:28:24 | ||
| Kc Cottrell | 4.040 | 4.050 | 3.945 | +95 | +2,41% | 14,56K | 04:28:45 | ||
| Chosun Welding | 71.400 | 72.100 | 70.200 | +200 | +0,28% | 0,28K | 04:24:30 | ||
| Imarketkorea | 9.240 | 9.260 | 8.950 | +40 | +0,43% | 52,07K | 04:29:02 | ||
| Hankook Cosmet | 11.300 | 11.350 | 10.700 | +350 | +3,20% | 47,37K | 04:28:58 | ||
| Sjm | 5.000 | 5.010 | 4.960 | +5 | +0,10% | 14,80K | 04:17:04 | ||
| Hyundai Hcn | 3.595 | 3.720 | 3.535 | -120 | -3,23% | 44,22K | 04:28:28 | ||
| Daesung Ind | 3.065 | 3.065 | 2.960 | +45 | +1,49% | 13,37K | 04:28:53 | ||
| Intergis | 3.000 | 3.010 | 2.935 | +50 | +1,69% | 1,18K | 04:28:30 | ||
| Kepid | 3.995 | 4.025 | 3.925 | +25 | +0,63% | 8,10K | 04:28:59 | ||
| Miwon Chemical | 55.200 | 56.900 | 54.800 | -600 | -1,08% | 0,11K | 04:12:30 | ||
| Teems | 19.850 | 20.050 | 19.650 | -50 | -0,25% | 0,17K | 04:28:13 | ||
| Sunjin | 14.900 | 15.000 | 14.450 | -400 | -2,61% | 19,21K | 04:27:26 | ||
| Meritz Financi | 15.800 | 16.150 | 15.750 | -150 | -0,94% | 6,74K | 04:28:24 | ||
| Kolon Plastics | 6.850 | 6.950 | 6.790 | -80 | -1,15% | 8,88K | 04:28:39 | ||
| Dgb Financial | 10.200 | 10.500 | 10.150 | -350 | -3,32% | 86,13K | 04:28:29 | ||
| E-Mart | 209.000 | 209.000 | 204.000 | +1.500 | +0,72% | 20,03K | 04:29:04 | ||
| Trus Y 7-Reit | 3.290 | 3.290 | 3.150 | 0 | 0,00% | 0 | 25/09 | ||
| Kwang Hee Real Estate | 4.970 | 5.020 | 4.855 | +95 | +1,95% | 0,35K | 04:17:50 | ||
| Kolonmaterial | 2.685 | 2.720 | 2.585 | +50 | +1,90% | 366,42K | 04:28:34 | ||
| Ktop Reit | 997 | 997 | 961 | +7 | +0,71% | 69,79K | 04:28:16 | ||
| Samyang Cor | 93.300 | 93.600 | 92.400 | +500 | +0,54% | 1,49K | 04:28:50 | ||
| Hi Gold Ocean 3 Ship Invest | 1.710 | 1.740 | 1.710 | -5 | -0,29% | 10,00K | 04:20:30 | ||
| Dsr | 5.110 | 5.140 | 4.805 | +160 | +3,23% | 31,43K | 04:28:26 | ||
| Badaro No19 | 2.900 | 2.900 | 2.900 | 0 | 0,00% | 0,12K | 03:40:21 | ||
| Hi Gold No.8 | 1.230 | 1.230 | 1.225 | -5 | -0,40% | 5,44K | 04:20:30 | ||
| Ak Petrochemic | 14.600 | 14.850 | 14.400 | -350 | -2,34% | 91,39K | 04:29:00 | ||
| Hankook Tire | 58.600 | 58.600 | 57.400 | +600 | +1,03% | 71,77K | 04:29:04 | ||
| Korea Kolmar | 69.900 | 69.900 | 66.700 | +3.300 | +4,95% | 61,53K | 04:29:04 | ||
| Drb Industrial | 8.780 | 9.180 | 8.560 | -380 | -4,15% | 22,70K | 04:28:22 | ||
| Dong-A St | 78.900 | 79.700 | 77.500 | +300 | +0,38% | 5,47K | 04:28:08 | ||
| Hi Gold Ocean | 2.300 | 2.300 | 2.290 | 0 | 0,00% | 2,72K | 04:20:30 | ||
| Jb Financial | 5.780 | 5.860 | 5.770 | -80 | -1,37% | 86,73K | 04:28:43 | ||
| Hanjinkal | 20.100 | 20.600 | 19.650 | -650 | -3,13% | 339,66K | 04:29:04 | ||
| Nhn Entertain | 69.200 | 69.300 | 66.900 | +1.800 | +2,67% | 27,41K | 04:29:03 | ||
| Asiacement | 83.100,00 | 83.200,00 | 82.000,00 | +700,00 | +0,85% | 0,44K | 04:28:03 | ||
| Singsongholdin | 5.480,00 | 5.490,00 | 5.400,00 | -10,00 | -0,18% | 1,10K | 04:24:45 | ||
| Hyundai-Rotem | 17.000,00 | 17.200,00 | 16.600,00 | +350,00 | +2,10% | 32,39K | 04:28:37 | ||
| Chong Kun Dang Pharma | 103.000,00 | 104.000,00 | 102.500,00 | 0,00 | 0,00% | 11,92K | 04:28:52 | ||
| Finebesteel | 2.055,00 | 2.080,00 | 2.000,00 | -45,00 | -2,14% | 22,07K | 04:27:54 | ||
| Cuckoo Electr | 121.500,00 | 123.000,00 | 121.000,00 | -500,00 | -0,41% | 12,09K | 04:29:00 | ||
| Kwangju Bank | 11.950,00 | 12.100,00 | 11.750,00 | -150,00 | -1,24% | 27,98K | 04:28:56 | ||
| Bgf Retail | 80.000,00 | 80.500,00 | 76.400,00 | +3.600,00 | +4,71% | 85,70K | 04:28:51 | ||
| Cosmax Inc | 113.500,00 | 115.000,00 | 112.000,00 | +1.000,00 | +0,89% | 17,63K | 04:29:02 | ||
| Han Il E-Wha | 10.150,00 | 10.200,00 | 9.520,00 | +510,00 | +5,29% | 74,08K | 04:28:30 | ||
| Mando Corp | 245.000 | 245.000 | 240.500 | +5.000 | +2,08% | 10,26K | 04:29:04 | ||
| Woori Bank | 16.950,00 | 17.600,00 | 16.900,00 | -650,00 | -3,69% | 589,02K | 04:29:01 | ||
| CS Wind Corp | 23.750,00 | 23.850,00 | 23.300,00 | -100,00 | -0,42% | 8,25K | 04:28:40 | ||
| Hansol Paper Co Ltd | 15.700,00 | 15.750,00 | 15.450,00 | 0,00 | 0,00% | 21,35K | 04:28:36 | ||
| Samsung SDS Co Ltd | 168.000,00 | 168.000,00 | 165.000,00 | +2.500,00 | +1,51% | 18,99K | 04:28:34 | ||
| Saehwa Imc Co Ltd | 4.635,00 | 4.755,00 | 4.560,00 | -135,00 | -2,83% | 2,51K | 04:28:12 | ||
| SK D&D Co Ltd | 25.800 | 26.050 | 25.500 | -200 | -0,77% | 10,18K | 04:28:58 | ||
| Kyongbo Pharmaceutical Co Ltd | 11.050 | 11.150 | 10.800 | -100 | -0,90% | 51,89K | 04:28:58 | ||
| Mirae Asset Life Insurance Co Ltd | 4.875 | 4.900 | 4.835 | -25 | -0,51% | 44,42K | 04:26:16 | ||
| Tonymoly Co Ltd | 13.300 | 13.500 | 13.050 | +100 | +0,76% | 19,53K | 04:23:59 | ||
| Innocean Worldwide Inc | 67.200 | 67.900 | 66.400 | +800 | +1,20% | 7,31K | 04:28:47 | ||
| Dong Il Steel MFG Co Ltd | 3.890 | 3.960 | 3.860 | +10 | +0,26% | 5,81K | 04:03:49 | ||
| I Controls | 25.700 | 25.750 | 25.100 | +350 | +1,38% | 2,29K | 04:28:36 | ||
| LIG Nex1 Co Ltd | 71.300 | 71.600 | 70.100 | +1.200 | +1,71% | 9,59K | 04:28:54 | ||
| AJ Networks Co Ltd | 7.320 | 7.410 | 7.210 | -80 | -1,08% | 23,59K | 04:27:57 | ||
| Jeju Air Co Ltd | 34.400 | 34.800 | 34.300 | -850 | -2,41% | 8,96K | 04:29:00 | ||
| Hyundai C F Inc | 13.900 | 13.900 | 13.550 | +200 | +1,46% | 4,69K | 04:29:00 | ||
| Kumho HT Inc | 4.920 | 4.920 | 4.615 | +210 | +4,46% | 29,15K | 04:28:54 | ||
| Sejin Heavy Industries Co Ltd | 2.815 | 2.895 | 2.660 | +55 | +1,99% | 71,32K | 04:28:19 | ||
| Korea Autoglass Corp | 17.800 | 17.850 | 17.500 | +350 | +2,01% | 9,17K | 04:29:00 | ||
| Its Skin Co Ltd | 25.000 | 25.100 | 24.150 | +400 | +1,63% | 22,35K | 04:28:44 | ||
| JS | 12.900 | 12.950 | 12.600 | +300 | +2,38% | 14,08K | 04:28:53 | ||
| Daelim C&S | 13.450 | 13.850 | 13.100 | -450 | -3,24% | 38,73K | 04:28:58 | ||
| Dongsuh | 26.300 | 26.500 | 24.950 | +1.000 | +3,95% | 28,15K | 04:27:36 | ||
| Korea Real Estate | 3.200 | 3.225 | 3.165 | -10 | -0,31% | 220,92K | 04:29:03 | ||
| Haesung DS | 18.400 | 18.600 | 17.850 | -150 | -0,81% | 57,07K | 04:28:46 | ||
| Korea Asset | 7.950 | 8.020 | 7.890 | -70 | -0,87% | 12,60K | 04:28:16 | ||
| Dual Co | 5.040 | 5.050 | 4.915 | +65 | +1,31% | 57,58K | 04:27:13 | ||
| Sempio Foods | 32.700 | 33.200 | 32.400 | -800 | -2,39% | 2,99K | 04:29:01 | ||
| Il Dong Pharma | 19.500 | 19.700 | 19.400 | +50 | +0,26% | 8,87K | 04:28:42 | ||
| LS Cable & System Asia | 6.490 | 6.500 | 6.340 | +30 | +0,46% | 23,51K | 04:29:03 | ||
| Hwaseung Enterprise | 14.800 | 15.100 | 14.800 | -100 | -0,67% | 11,96K | 04:28:07 | ||
| Yong Pyong Resort | 9.960 | 9.980 | 9.630 | +120 | +1,22% | 313,53K | 04:29:03 | ||
| Haitai Confectionery and Foods | 14.700 | 14.800 | 14.000 | +350 | +2,44% | 30,46K | 04:28:59 | ||
| NS Shopping | 14.650 | 14.750 | 14.650 | -250 | -1,68% | 9,63K | 04:28:20 | ||
| Mode Tour REIT | 4.175 | 4.175 | 4.175 | -5 | -0,12% | 0,13K | 04:16:27 | ||
| DY Power | 21.650 | 21.650 | 21.000 | +450 | +2,12% | 42,76K | 04:28:54 | ||
| Jw Life Science | 35.100 | 35.200 | 34.250 | +100 | +0,29% | 14,19K | 04:29:03 |
Фондовые рынки Азии замерли в среду в ожидании итогов заседания Федеральной резервной системы (ФРС). Сводный индекс региона MSCI Asia Pacific увеличился на 0,2%, несмотря на ...
Фондовые рынки Азии замерли в среду в ожидании итогов заседания Федеральной резервной системы (ФРС). Сводный индекс региона MSCI Asia Pacific увеличился на 0,2%, несмотря на ...
По итогам сегодняшних торгов азиатские фондовые индексы изменились разнонаправлено, при этом в Японии был зафиксирован существенный рост, поскольку днем ранее биржи страны не ...
